CCL rantai opsi Carnival Corporation & plc
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±19.4% (19.20–28.45) · ATM IV 45.2% · P/C open interest 1.39
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 10.05 | 11.30 | 464 | 0.98 | 0.0061 | 0.000 | 13 | 0 | 0.1300 | 2 | 4,408 | 60.0% | -0.02 | 0.0061 | -0.002 | ||
| 8.50 | 9.25 | 1,602 | 47.4% | 0.95 | 0.0125 | 0.000 | 15 | 0.0500 | 0.1900 | 5,989 | 53.4% | -0.04 | 0.0126 | -0.003 | ||
| 7.55 | 8.40 | 49.6% | 0.94 | 0.0173 | -0.001 | 16 | 0.1300 | 0.2500 | 76 | 52.3% | -0.06 | 0.0174 | -0.004 | |||
| 6.70 | 7.35 | 946 | 45.8% | 0.91 | 0.0234 | -0.002 | 17 | 0.1800 | 0.3300 | 5,853 | 49.5% | -0.08 | 0.0235 | -0.004 | ||
| 5.85 | 6.40 | 4 | 44.0% | 0.88 | 0.0305 | -0.003 | 18 | 0.3000 | 0.4400 | 98 | 48.1% | -0.11 | 0.0307 | -0.005 | ||
| 5.00 | 5.65 | 10 | 44.7% | 0.84 | 0.0384 | -0.005 | 19 | 0.3400 | 0.6000 | 2 | 79 | 44.9% | -0.15 | 0.0388 | -0.007 | |
| 4.25 | 5.00 | 5 | 4,431 | 46.2% | 0.79 | 0.0465 | -0.006 | 20 | 0.7500 | 0.8200 | 16 | 12.5K | 47.1% | -0.20 | 0.0470 | -0.008 |
| 3.60 | 4.55 | 40 | 49.3% | 0.74 | 0.0540 | -0.008 | 21 | 1.03 | 1.12 | 3 | 233 | 46.6% | -0.26 | 0.0547 | -0.009 | |
| 3.10 | 3.80 | 2 | 1,113 | 48.7% | 0.67 | 0.0604 | -0.009 | 22 | 1.01 | 1.50 | 11 | 8,672 | 42.2% | -0.32 | 0.0613 | -0.009 |
| 2.55 | 2.96 | 66 | 126 | 45.4% | 0.61 | 0.0652 | -0.009 | 23 | 1.51 | 2.00 | 16 | 1,079 | 43.5% | -0.39 | 0.0663 | -0.010 |
| 2.15 | 2.31 | 17 | 652 | 44.4% | 0.54 | 0.0680 | -0.010 | 24 | 2.25 | 2.54 | 10 | 758 | 45.9% | -0.46 | 0.0695 | -0.010 |
| 1.74 | 1.90 | 118 | 4,253 | 44.4% | 0.47 | 0.0689 | -0.010 | 25 | 2.80 | 3.00 | 16 | 27.2K | 44.3% | -0.53 | 0.0708 | -0.010 |
| 1.20 | 1.53 | 22 | 308 | 42.2% | 0.41 | 0.0678 | -0.010 | 26 | 3.45 | 3.65 | 2,839 | 44.3% | -0.59 | 0.0700 | -0.009 | |
| 0.8200 | 1.28 | 111 | 3,359 | 41.5% | 0.35 | 0.0649 | -0.009 | 27 | 4.15 | 4.55 | 22 | 17.1K | 46.8% | -0.66 | 0.0676 | -0.009 |
| 0.8200 | 1.10 | 2 | 628 | 44.7% | 0.29 | 0.0607 | -0.009 | 28 | 4.50 | 5.70 | 21 | 311 | 46.2% | -0.71 | 0.0637 | -0.008 |
| 0.6000 | 0.8700 | 7 | 583 | 44.0% | 0.25 | 0.0555 | -0.008 | 29 | 5.65 | 6.15 | 2,867 | 46.3% | -0.77 | 0.0590 | -0.007 | |
| 0.4800 | 0.6600 | 43 | 9,593 | 43.9% | 0.20 | 0.0498 | -0.007 | 30 | 6.40 | 7.20 | 3,153 | 48.0% | -0.81 | 0.0538 | -0.006 | |
| 0.4000 | 0.5100 | 101 | 7,043 | 44.2% | 0.17 | 0.0441 | -0.006 | 31 | 7.15 | 7.90 | 277 | 43.6% | -0.85 | 0.0484 | -0.005 | |
| 0.3200 | 0.4600 | 15 | 4,321 | 45.5% | 0.14 | 0.0385 | -0.006 | 32 | 8.20 | 8.85 | 3,213 | 47.1% | -0.88 | 0.0433 | -0.004 | |
| 0.2100 | 0.3500 | 363 | 44.5% | 0.11 | 0.0334 | -0.005 | 33 | 9.15 | 9.80 | 26 | 48.5% | -0.91 | 0.0384 | -0.003 | ||
| 0.2000 | 0.3200 | 270 | 46.5% | 0.09 | 0.0288 | -0.004 | 34 | 10.05 | 10.75 | 1 | 48.2% | -0.93 | 0.0334 | -0.002 | ||
| 0.1600 | 0.1900 | 9 | 15.0K | 44.7% | 0.08 | 0.0247 | -0.004 | 35 | 11.15 | 11.90 | 180 | 56.8% | -0.95 | 0.0312 | -0.001 | |
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Dec 18, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.